Svenska Cellulosa Aktiebolaget SCA (publ) (BIT:1SCAB)
Italy · Delayed Price · Currency is EUR 10.36
-0.07 (-0.67%)
At close: Apr 17, 2026
BIT:1SCAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -0.67% | - |
| Apr 16, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0.68% | - |
| Apr 15, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -1.29% | - |
| Apr 14, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.94% | - |
| Apr 13, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.15% | - |
| Apr 10, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -0.05% | - |
| Apr 9, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 1.33% | - |
| Apr 8, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 1.60% | - |
| Apr 7, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.55% | - |
| Apr 2, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -1.37% | - |
| Apr 1, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.54% | - |
| Mar 31, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.64% | - |
| Mar 30, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -1.61% | - |
| Mar 27, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 9.98 | 0.15% | - |
| Mar 26, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 9.97 | 0.10% | - |
| Mar 25, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 9.96 | 0.44% | - |
| Mar 24, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 9.92 | 1.39% | - |
| Mar 23, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 9.78 | -3.37% | - |
| Mar 20, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.12 | -0.14% | - |
| Mar 19, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.14 | -2.48% | - |
| Mar 18, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.39 | -0.56% | - |
| Mar 17, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.45 | -0.51% | - |
| Mar 16, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.51 | -0.74% | - |
| Mar 13, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | 10.58 | -1.45% | - |
| Mar 12, 2026 | 11.04 | 11.04 | 11.04 | 11.04 | 10.74 | -1.34% | - |
| Mar 11, 2026 | 11.19 | 11.19 | 11.19 | 11.19 | 10.89 | -0.49% | - |
| Mar 10, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | 10.94 | 1.26% | - |
| Mar 9, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 10.80 | -1.46% | - |
| Mar 6, 2026 | 11.27 | 11.27 | 11.27 | 11.27 | 10.96 | 0.22% | - |
| Mar 5, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | 10.94 | 1.22% | - |
| Mar 4, 2026 | 11.11 | 11.11 | 11.11 | 11.11 | 10.81 | -0.72% | - |
| Mar 3, 2026 | 11.19 | 11.19 | 11.19 | 11.19 | 10.89 | -1.24% | - |
| Mar 2, 2026 | 11.33 | 11.33 | 11.33 | 11.33 | 11.02 | -1.65% | - |
| Feb 27, 2026 | 11.52 | 11.52 | 11.52 | 11.52 | 11.21 | 0.17% | - |
| Feb 26, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.19 | 0.26% | - |
| Feb 25, 2026 | 11.47 | 11.47 | 11.47 | 11.47 | 11.16 | 0.48% | - |
| Feb 24, 2026 | 11.41 | 11.41 | 11.41 | 11.41 | 11.10 | 0.48% | - |
| Feb 23, 2026 | 11.36 | 11.36 | 11.36 | 11.36 | 11.05 | -0.22% | - |
| Feb 20, 2026 | 11.38 | 11.38 | 11.38 | 11.38 | 11.07 | -0.09% | - |
| Feb 19, 2026 | 11.39 | 11.39 | 11.39 | 11.39 | 11.08 | -0.44% | - |
| Feb 18, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | 11.13 | -1.80% | - |
| Feb 17, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.34 | 1.48% | - |
| Feb 16, 2026 | 11.48 | 11.48 | 11.48 | 11.48 | 11.17 | -2.05% | - |
| Feb 13, 2026 | 11.72 | 11.72 | 11.72 | 11.72 | 11.41 | 0.39% | - |
| Feb 12, 2026 | 11.68 | 11.68 | 11.68 | 11.68 | 11.36 | 0.43% | - |
| Feb 11, 2026 | 11.63 | 11.63 | 11.63 | 11.63 | 11.31 | 3.15% | - |
| Feb 10, 2026 | 11.27 | 11.27 | 11.27 | 11.27 | 10.97 | 2.50% | - |
| Feb 9, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.70 | 0.27% | - |
| Feb 6, 2026 | 10.97 | 10.97 | 10.97 | 10.97 | 10.67 | 0.23% | - |
| Feb 5, 2026 | 10.94 | 10.94 | 10.94 | 10.94 | 10.65 | -0.14% | - |